SoMee.Social Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 13, 2025 $ 0.105
-5.94%
$ 17.79 million $ 872,697
Nov 12, 2025 $ 0.112
+3.04%
$ 18.84 million $ 1.36 million
Nov 11, 2025 $ 0.109
-1.66%
$ 18.33 million $ 1.96 million
Nov 10, 2025 $ 0.111
+0.46%
$ 18.64 million $ 1.09 million
Nov 9, 2025 $ 0.11
-0.52%
$ 18.55 million $ 809,018
Nov 8, 2025 $ 0.111
-2.44%
$ 18.65 million $ 827,650
Nov 7, 2025 $ 0.114
+12.28%
$ 19.12 million $ 901,568
Nov 6, 2025 $ 0.101
+0.86%
$ 17.02 million $ 1.22 million
Nov 5, 2025 $ 0.1
+2.80%
$ 16.88 million $ 725,934
Nov 4, 2025 $ 0.0976
+1.44%
$ 16.42 million $ 995,107
Nov 3, 2025 $ 0.0962
-14.58%
$ 16.19 million $ 581,766
Nov 2, 2025 $ 0.113
-0.70%
$ 18.96 million $ 469,448
Nov 1, 2025 $ 0.113
+4.20%
$ 19.08 million $ 488,080
Oct 31, 2025 $ 0.108
+1.30%
$ 18.32 million $ 462,723
Oct 30, 2025 $ 0.106
-6.66%
$ 18 million $ 1.05 million
Oct 29, 2025 $ 0.113
-0.25%
$ 19.08 million $ 927,425
Oct 28, 2025 $ 0.114
-2.56%
$ 19.13 million $ 499,161
Oct 27, 2025 $ 0.117
-3.60%
$ 19.63 million $ 902,765
Oct 26, 2025 $ 0.121
+4.61%
$ 20.37 million $ 948,170
Oct 25, 2025 $ 0.116
-0.95%
$ 19.47 million $ 809,411
Oct 24, 2025 $ 0.117
+1.50%
$ 19.66 million $ 915,758
Oct 23, 2025 $ 0.114
+2.11%
$ 19.37 million $ 733,182
Oct 22, 2025 $ 0.11
-5.60%
$ 18.85 million $ 896,454
Oct 21, 2025 $ 0.118
-1.06%
$ 19.6 million $ 974,322
Oct 20, 2025 $ 0.12
+0.53%
$ 20.06 million $ 859,682
Oct 19, 2025 $ 0.12
+2.54%
$ 20.04 million $ 777,856
Oct 18, 2025 $ 0.117
+1.34%
$ 19.68 million $ 898,594
Oct 17, 2025 $ 0.116
-2.24%
$ 19.49 million $ 997,227
Oct 16, 2025 $ 0.119
-3.88%
$ 20.03 million $ 1.01 million
Oct 15, 2025 $ 0.124
-4.34%
$ 20.84 million $ 986,614
Oct 14, 2025 $ 0.129
-3.19%
$ 21.79 million $ 1.03 million
Oct 13, 2025 $ 0.134
+4.86%
$ 22.5 million $ 913,929
Oct 12, 2025 $ 0.128
+8.97%
$ 21.46 million $ 937,468
Oct 11, 2025 $ 0.117
+2.60%
$ 19.69 million $ 1.28 million
Oct 10, 2025 $ 0.114
-23.22%
$ 19.19 million $ 1.87 million
Oct 9, 2025 $ 0.149
-1.77%
$ 25 million $ 806,752
Oct 8, 2025 $ 0.151
+2.78%
$ 25.45 million $ 1.08 million
Oct 7, 2025 $ 0.147
-4.86%
$ 24.76 million $ 930,735
Oct 6, 2025 $ 0.155
+2.17%
$ 26.02 million $ 902,406
Oct 5, 2025 $ 0.151
-1.01%
$ 25.51 million $ 897,609
Oct 4, 2025 $ 0.153
-2.81%
$ 25.74 million $ 769,435
Oct 3, 2025 $ 0.158
-0.16%
$ 26.49 million $ 912,743
Oct 2, 2025 $ 0.158
+0.85%
$ 26.65 million $ 908,027
Oct 1, 2025 $ 0.156
+5.32%
$ 26.42 million $ 864,293
Sep 30, 2025 $ 0.148
-2.48%
$ 24.94 million $ 864,796
Sep 29, 2025 $ 0.152
-1.28%
$ 25.53 million $ 584,083
Sep 28, 2025 $ 0.154
+2.64%
$ 25.86 million $ 640,226
Sep 27, 2025 $ 0.15
-1.87%
$ 25.23 million $ 924,680
Sep 26, 2025 $ 0.152
+3.37%
$ 25.71 million $ 964,729
Sep 25, 2025 $ 0.148
-5.83%
$ 24.78 million $ 706,714